Silverco Mining Ltd. (TSXV:SICO)
Canada · Delayed Price · Currency is CAD 7.30
+0.10 (1.39%)
Jun 25, 2026, 9:30 AM EST
Silverco Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 7.25 | 7.59 | 7.10 | 7.20 | 7.20 | -2.57% | 108,095 |
| Jun 23, 2026 | 7.50 | 7.62 | 7.30 | 7.39 | 7.39 | -3.40% | 61,526 |
| Jun 22, 2026 | 7.61 | 8.39 | 7.61 | 7.65 | 7.65 | 1.46% | 29,621 |
| Jun 19, 2026 | 8.30 | 8.30 | 7.52 | 7.54 | 7.54 | -8.27% | 115,951 |
| Jun 18, 2026 | 8.60 | 8.60 | 7.96 | 8.22 | 8.22 | -4.42% | 102,185 |
| Jun 17, 2026 | 8.61 | 9.18 | 8.58 | 8.60 | 8.60 | -2.38% | 295,167 |
| Jun 16, 2026 | 8.51 | 9.00 | 8.40 | 8.81 | 8.81 | 4.88% | 93,259 |
| Jun 15, 2026 | 8.50 | 8.88 | 8.35 | 8.40 | 8.40 | 5.66% | 122,330 |
| Jun 12, 2026 | 7.86 | 8.20 | 7.29 | 7.95 | 7.95 | 1.92% | 242,722 |
| Jun 11, 2026 | 7.50 | 7.92 | 7.45 | 7.80 | 7.80 | 6.27% | 183,618 |
| Jun 10, 2026 | 7.65 | 7.76 | 7.32 | 7.34 | 7.34 | -5.05% | 106,730 |
| Jun 9, 2026 | 8.00 | 8.00 | 7.63 | 7.73 | 7.73 | -3.25% | 99,996 |
| Jun 8, 2026 | 8.50 | 8.50 | 7.80 | 7.99 | 7.99 | 0.88% | 95,009 |
| Jun 5, 2026 | 8.80 | 8.80 | 7.90 | 7.92 | 7.92 | -11.51% | 101,554 |
| Jun 4, 2026 | 9.65 | 9.65 | 8.74 | 8.95 | 8.95 | -7.35% | 84,143 |
| Jun 3, 2026 | 9.74 | 10.00 | 9.50 | 9.66 | 9.66 | -3.30% | 55,435 |
| Jun 2, 2026 | 9.49 | 9.99 | 9.49 | 9.99 | 9.99 | 5.27% | 59,445 |
| Jun 1, 2026 | 9.23 | 9.80 | 9.09 | 9.49 | 9.49 | -4.14% | 53,011 |
| May 29, 2026 | 10.00 | 10.10 | 9.77 | 9.90 | 9.90 | 0.51% | 119,843 |
| May 28, 2026 | 9.70 | 10.00 | 9.63 | 9.85 | 9.85 | -1.30% | 15,193 |
| May 27, 2026 | 10.25 | 10.50 | 9.89 | 9.98 | 9.98 | -4.95% | 27,300 |
| May 26, 2026 | 10.52 | 10.52 | 10.21 | 10.50 | 10.50 | 1.94% | 16,157 |
| May 25, 2026 | 10.25 | 10.99 | 10.23 | 10.30 | 10.30 | 0.98% | 65,017 |
| May 22, 2026 | 10.23 | 10.23 | 9.95 | 10.20 | 10.20 | 0.59% | 23,733 |
| May 21, 2026 | 9.88 | 10.14 | 9.73 | 10.14 | 10.14 | 2.42% | 37,211 |
| May 20, 2026 | 9.87 | 10.12 | 9.25 | 9.90 | 9.90 | 1.02% | 24,567 |
| May 19, 2026 | 10.64 | 10.89 | 9.10 | 9.80 | 9.80 | -5.41% | 67,655 |
| May 15, 2026 | 10.50 | 10.72 | 10.11 | 10.36 | 10.36 | -4.16% | 19,787 |
| May 14, 2026 | 11.28 | 11.28 | 10.81 | 10.81 | 10.81 | -5.51% | 29,673 |
| May 13, 2026 | 11.30 | 11.75 | 11.21 | 11.44 | 11.44 | 1.24% | 103,848 |
| May 12, 2026 | 10.59 | 11.50 | 10.59 | 11.30 | 11.30 | 1.35% | 262,548 |
| May 11, 2026 | 10.70 | 11.53 | 10.65 | 11.15 | 11.15 | 5.69% | 146,621 |
| May 8, 2026 | 10.32 | 10.91 | 10.24 | 10.55 | 10.55 | 3.28% | 48,933 |
| May 7, 2026 | 10.50 | 10.50 | 9.74 | 10.22 | 10.22 | 1.64% | 576,395 |
| May 6, 2026 | 9.85 | 10.19 | 9.84 | 10.05 | 10.05 | 9.00% | 57,204 |
| May 5, 2026 | 9.50 | 9.85 | 9.18 | 9.22 | 9.22 | -4.06% | 49,484 |
| May 4, 2026 | 9.70 | 9.70 | 9.15 | 9.61 | 9.61 | -1.94% | 107,857 |
| May 1, 2026 | 9.60 | 9.82 | 9.34 | 9.80 | 9.80 | 3.70% | 120,470 |
| Apr 30, 2026 | 10.00 | 10.00 | 9.25 | 9.45 | 9.45 | 1.18% | 15,018 |
| Apr 29, 2026 | 9.89 | 9.89 | 9.30 | 9.34 | 9.34 | -2.40% | 47,614 |
| Apr 28, 2026 | 9.99 | 9.99 | 9.36 | 9.57 | 9.57 | -4.68% | 76,914 |
| Apr 27, 2026 | 9.99 | 10.18 | 9.72 | 10.04 | 10.04 | -0.20% | 40,032 |
| Apr 24, 2026 | 10.00 | 10.21 | 9.67 | 10.06 | 10.06 | 3.71% | 17,537 |
| Apr 23, 2026 | 10.30 | 10.40 | 9.65 | 9.70 | 9.70 | -7.62% | 29,178 |
| Apr 22, 2026 | 9.95 | 10.59 | 9.95 | 10.50 | 10.50 | 5.11% | 54,595 |
| Apr 21, 2026 | 10.60 | 10.60 | 9.79 | 9.99 | 9.99 | -6.20% | 50,697 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.20 | 10.65 | 10.65 | -0.47% | 52,862 |
| Apr 17, 2026 | 11.00 | 11.41 | 10.70 | 10.70 | 10.70 | -1.65% | 109,217 |
| Apr 16, 2026 | 10.80 | 10.95 | 10.24 | 10.88 | 10.88 | 5.73% | 30,766 |
| Apr 15, 2026 | 10.50 | 10.80 | 9.99 | 10.29 | 10.29 | -4.01% | 107,498 |